Hot Features
프리미엄
Teleperformance (PK) (TLPFY)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.27 | -4.73508552357 | 47.94 | 48.04 | 45 | 24633 | 46.68825454 | DR |
| 4 | -7.52 | -14.1379958639 | 53.19 | 55.19 | 45 | 20005 | 48.87559135 | DR |
| 12 | -8.9055 | -16.317761633 | 54.5755 | 57.48 | 45 | 13869 | 50.51689481 | DR |
| 26 | -10.34 | -18.4609891091 | 56.01 | 64.59 | 45 | 14264 | 53.95128165 | DR |
| 52 | -25.81 | -36.1080022384 | 71.48 | 83.7359 | 44.15 | 18518 | 56.56556648 | DR |
| 156 | -155.52 | -77.3000646155 | 201.19 | 227.38 | 44.15 | 21536 | 100.16180666 | DR |
| 260 | -73.71 | -61.7440107221 | 119.38 | 229.47 | 44.15 | 15496 | 109.49283492 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732660140 | 45.91 | -0.89 | -1.90 | 46.8 | 46.87 | 45.91 | 18458 |
| 1732573560 | 46.8 | 0.07 | 0.15 | 46.51 | 47.07 | 46.44 | 20698 |
| 1732314000 | 46.73 | 0.27 | 0.58 | 46.43 | 46.81 | 45.975 | 17469 |
| 1732227900 | 46.46 | -0.87 | -1.84 | 45.84 | 46.674 | 45.48 | 35824 |
| 1732141740 | 47.33 | -0.71 | -1.48 | 47.94 | 48.04 | 47.08 | 30316 |
| 1732054800 | 48.04 | -0.18 | -0.37 | 47.65 | 48.23 | 47.17 | 23801 |
| 1731968640 | 48.22 | 0.52 | 1.09 | 48.272 | 48.44 | 48.1 | 24644 |
| 1731709260 | 47.7 | 0.57 | 1.22 | 48.34 | 48.42 | 47.66 | 51982 |
| 1731622800 | 47.126 | -0.74 | -1.55 | 48.022 | 48.1 | 47.1 | 15586 |
| 1731536760 | 47.87 | -0.31 | -0.64 | 48.34 | 48.435 | 47.346 | 18242 |
| 1731450480 | 48.18 | -2.4 | -4.74 | 48.58 | 48.58 | 47.8 | 31381 |
| 1731363600 | 50.58 | -0.16 | -0.32 | 50.26 | 50.785 | 49.79 | 17231 |
| 1731104400 | 50.74 | -2.41 | -4.53 | 52.5275 | 52.594 | 50.53 | 14451 |
| 1731018540 | 53.15 | 0.97 | 1.86 | 53 | 53.39 | 52.68 | 13943 |
| 1730931600 | 52.18 | -2.87 | -5.21 | 53.44 | 53.44 | 52.18 | 6040 |
| 1730845680 | 55.05 | 1.3 | 2.42 | 54.48 | 55.19 | 54.48 | 21209 |
| 1730759160 | 53.75 | 0.98 | 1.86 | 53.585 | 54.352 | 53.45 | 14324 |
| 1730496420 | 52.77 | 0.12 | 0.23 | 53.07 | 53.5 | 52.77 | 10475 |
| 1730409780 | 52.65 | -0.72 | -1.35 | 53.24 | 53.2815 | 52.17 | 6516 |
| 1730323500 | 53.37 | 0.22 | 0.41 | 53.19 | 53.58 | 53.19 | 7113 |
| 1730237280 | 53.15 | 0.82 | 1.57 | 52.66 | 53.395 | 52.59 | 13282 |
| 1730150880 | 52.33 | 0.78 | 1.51 | 51.72 | 52.5615 | 51.72 | 7284 |
| 1729891500 | 51.55 | -0.58 | -1.11 | 52.18 | 52.559 | 51.53 | 6245 |
| 1729805160 | 52.13 | 0.07 | 0.13 | 52.2785 | 52.39 | 51.9375 | 7145 |
| 1729718940 | 52.06 | -0.63 | -1.20 | 52.26 | 52.37 | 51.94 | 6530 |
| 1729632300 | 52.69 | 0.06 | 0.11 | 52.78 | 53.47 | 52.6 | 7647 |
| 1729545600 | 52.63 | -1.11 | -2.07 | 53.21 | 53.5645 | 52.5076 | 5639 |
| 1729286400 | 53.74 | 0.44 | 0.83 | 53.55 | 54.1 | 53.44 | 10065 |
| 1729200000 | 53.3 | -0.75 | -1.39 | 54.07 | 54.07 | 53.11 | 13241 |
| 1729113960 | 54.05 | 5.3 | 10.87 | 52.5 | 54.27 | 52.5 | 27752 |
| 1729027680 | 48.75 | 1.06 | 2.22 | 49.43 | 49.4325 | 48.43 | 31494 |
| 1728941220 | 47.691 | -0.55 | -1.14 | 47.15 | 47.8 | 47 | 33302 |
| 1728681900 | 48.24 | 0.91 | 1.92 | 47.825 | 48.51 | 47.545 | 13849 |
| 1728595560 | 47.33 | -1.36 | -2.79 | 48.12 | 48.18 | 47.138 | 11575 |
| 1728508800 | 48.69 | -1.35 | -2.70 | 48.69 | 49.01 | 48.47 | 17322 |
| 1728422580 | 50.04 | -1.3 | -2.53 | 50.32 | 50.32 | 49.89 | 11490 |
| 1728336000 | 51.34 | -1.98 | -3.71 | 52.15 | 52.66 | 51.19 | 8138 |
| 1728077220 | 53.32 | 1.65 | 3.19 | 52.71 | 53.36 | 52.7 | 8583 |
| 1727990760 | 51.67 | 0.37 | 0.72 | 51.07 | 51.84 | 50.97 | 7745 |
| 1727904000 | 51.3015 | -0.81 | -1.55 | 51.158 | 51.68 | 51.06 | 28216 |
| 1727818140 | 52.11 | 0.33 | 0.64 | 52.67 | 52.7 | 51.816 | 7831 |
| 1727731380 | 51.78 | -2.31 | -4.27 | 52.2899 | 52.59 | 51.54 | 7864 |
| 1727472000 | 54.09 | 0.78 | 1.46 | 54.5 | 54.5 | 53.64 | 5484 |
| 1727386200 | 53.31 | -2.2 | -3.96 | 52.93 | 53.36 | 52.27 | 8525 |
| 1727299200 | 55.51 | 1.89 | 3.52 | 55.39 | 55.85 | 55.261 | 3875 |
| 1727212800 | 53.62 | 0.12 | 0.22 | 54.17 | 54.17 | 53.5215 | 9847 |
| 1727126940 | 53.5 | -1.46 | -2.65 | 54.26 | 54.54 | 53.25 | 6619 |
| 1726867200 | 54.956 | -1.87 | -3.30 | 55.4885 | 55.63 | 54.78 | 4169 |
| 1726781220 | 56.83 | 0.77 | 1.37 | 57.48 | 57.48 | 56.4845 | 4005 |
| 1726694460 | 56.06 | 0.28 | 0.50 | 55.97 | 56.95 | 55.825 | 6984 |
| 1726608240 | 55.7825 | -0.02 | -0.03 | 56.2785 | 56.39 | 55.706 | 2696 |
| 1726521720 | 55.8 | 0.01 | 0.02 | 56.25 | 56.25 | 55.425 | 7179 |
| 1726262940 | 55.79 | 1.48 | 2.73 | 55.53 | 56.075 | 55.53 | 5425 |
| 1726176540 | 54.31 | 0.18 | 0.33 | 53.69 | 54.31 | 53.548 | 7028 |
| 1726090140 | 54.13 | 0.69 | 1.29 | 53.735 | 54.13 | 53.08 | 13132 |
| 1726003500 | 53.44 | -1.18 | -2.16 | 53.9 | 54.58 | 53.053 | 14729 |
| 1725917160 | 54.62 | 0.65 | 1.20 | 53.82 | 54.7425 | 53.65 | 12951 |
| 1725658020 | 53.97 | -1.7 | -3.05 | 55.09 | 55.328 | 53.78 | 14345 |
| 1725571440 | 55.67 | 1.07 | 1.96 | 56.235 | 56.345 | 55.59 | 6773 |
| 1725485040 | 54.602 | 0.63 | 1.17 | 54.5755 | 54.924 | 54.22 | 6027 |
| 1725398880 | 53.97 | -0.75 | -1.37 | 54.45 | 54.55 | 53.97 | 9398 |
| 1725053340 | 54.72 | 0.35 | 0.64 | 55.61 | 55.71 | 54.46 | 11081 |
| 1724966400 | 54.37 | -4.37 | -7.43 | 55.44 | 55.46 | 54.35 | 12065 |
| 1724880360 | 58.735 | -0.97 | -1.62 | 58.81 | 59.095 | 58.48 | 2647 |
| 1724794080 | 59.7 | 0.71 | 1.20 | 59.435 | 59.82 | 59.27 | 2565 |
